時価総額
2023/09/08~2024/02/06
株価&時価総額の推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2024 |
02/06 | 2,271 | 2,271 | 2,241 | 2,244 | -1.19% | 54,700 | 223億6639万 | +5.75% | 7.45 | 0.87 |
02/05 | 2,227 | 2,274 | 2,223 | 2,271 | +1.98% | 73,100 | 226億3551万 | +7.73% | 7.54 | 0.88 |
02/02 | 2,241 | 2,250 | 2,197 | 2,227 | -1.59% | 71,500 | 221億9695万 | +6.4% | 7.39 | 0.86 |
02/01 | 2,263 | 2,280 | 2,246 | 2,263 | 0% | 70,600 | 225億5577万 | +8.8% | 7.51 | 0.87 |
01/31 | 2,243 | 2,263 | 2,237 | 2,263 | -0.09% | 63,300 | 225億5577万 | +9.54% | 7.51 | 0.87 |
01/30 | 2,280 | 2,285 | 2,254 | 2,265 | -0.48% | 78,000 | 225億7570万 | +10.38% | 7.52 | 0.87 |
01/29 | 2,251 | 2,325 | 2,225 | 2,276 | +5.37% | 165,300 | 226億8534万 | +11.73% | 7.56 | 0.88 |
01/26 | 2,166 | 2,178 | 2,151 | 2,160 | -1.19% | 59,200 | 215億2915万 | +6.82% | 7.17 | 0.83 |
01/25 | 2,230 | 2,233 | 2,181 | 2,186 | -2.71% | 70,100 | 217億8829万 | +8.65% | 7.26 | 0.84 |
01/24 | 2,295 | 2,295 | 2,222 | 2,247 | +2.37% | 140,300 | 223億9629万 | +12.35% | 7.46 | 0.87 |
01/23 | 2,175 | 2,203 | 2,173 | 2,195 | +0.14% | 54,900 | 218億7800万 | +10.58% | 7.29 | 0.85 |
01/22 | 2,132 | 2,192 | 2,132 | 2,192 | +2.81% | 63,300 | 218億3495万 | +11.21% | 7.28 | 0.85 |
01/19 | 2,122 | 2,135 | 2,103 | 2,132 | -0.93% | 65,900 | 212億3727万 | +8.89% | 7.08 | 0.82 |
01/18 | 2,106 | 2,156 | 2,094 | 2,152 | +0.37% | 60,000 | 214億3650万 | +10.42% | 7.14 | 0.83 |
01/17 | 2,150 | 2,197 | 2,143 | 2,144 | -0.33% | 91,500 | 213億5681万 | +10.57% | 7.12 | 0.83 |
01/16 | 2,200 | 2,200 | 2,142 | 2,151 | -2.23% | 124,200 | 214億2654万 | +11.51% | 7.14 | 0.83 |
01/15 | 2,139 | 2,200 | 2,045 | 2,200 | +13.11% | 358,800 | 219億1464万 | +14.58% | 7.3 | 0.85 |
01/12 | 1,970 | 1,971 | 1,943 | 1,945 | -0.77% | 46,400 | 193億7453万 | +1.83% | 6.46 | 0.75 |
01/11 | 1,948 | 1,966 | 1,948 | 1,960 | +0.82% | 32,600 | 195億2395万 | +2.62% | 6.51 | 0.76 |
01/10 | 1,959 | 1,971 | 1,939 | 1,944 | -0.36% | 39,100 | 193億6457万 | +1.83% | 6.45 | 0.75 |
01/09 | 1,936 | 1,952 | 1,922 | 1,951 | +1.72% | 50,800 | 194億3430万 | +2.2% | 6.48 | 0.75 |
01/05 | 1,924 | 1,931 | 1,910 | 1,918 | -0.31% | 25,800 | 191億558万 | +0.47% | 6.37 | 0.74 |
01/04 | 1,915 | 1,924 | 1,904 | 1,924 | +0.26% | 24,900 | 191億6534万 | +0.58% | 6.39 | 0.74 |
2023 |
12/29 | 1,911 | 1,923 | 1,904 | 1,919 | +0.21% | 27,400 | 191億1554万 | +0.1% | 6.37 | 0.74 |
12/28 | 1,919 | 1,919 | 1,896 | 1,915 | +0.68% | 24,900 | 190億7569万 | -0.31% | 6.36 | 0.74 |
12/27 | 1,880 | 1,902 | 1,874 | 1,902 | +0.9% | 68,000 | 189億4620万 | -1.19% | 6.31 | 0.73 |
12/26 | 1,885 | 1,887 | 1,873 | 1,885 | -0.79% | 49,100 | 187億7686万 | -2.28% | 6.26 | 0.73 |
12/25 | 1,929 | 1,929 | 1,896 | 1,900 | -1.4% | 32,200 | 189億2628万 | -1.76% | 6.31 | 0.73 |
12/22 | 1,908 | 1,928 | 1,903 | 1,927 | +1.31% | 33,000 | 191億9523万 | -0.62% | 6.4 | 0.74 |
12/21 | 1,895 | 1,905 | 1,888 | 1,902 | -0.21% | 30,300 | 189億3479万 | -2.11% | 6.31 | 0.73 |
12/20 | 1,890 | 1,921 | 1,887 | 1,906 | +0.58% | 41,600 | 189億7461万 | -2.11% | 6.33 | 0.74 |
12/19 | 1,899 | 1,899 | 1,880 | 1,895 | -0.21% | 36,500 | 188億6510万 | -2.87% | 6.29 | 0.73 |
12/18 | 1,900 | 1,901 | 1,873 | 1,899 | -0.11% | 33,400 | 189億492万 | -2.86% | 6.3 | 0.73 |
12/15 | 1,850 | 1,904 | 1,849 | 1,901 | +1.55% | 54,100 | 189億2483万 | -2.91% | 6.31 | 0.73 |
12/14 | 1,872 | 1,879 | 1,853 | 1,872 | +1.13% | 68,700 | 186億3613万 | -4.54% | 6.21 | 0.72 |
12/13 | 1,863 | 1,873 | 1,842 | 1,851 | -0.8% | 79,500 | 184億2707万 | -5.85% | 6.14 | 0.71 |
12/12 | 1,889 | 1,889 | 1,865 | 1,866 | -1.43% | 46,900 | 185億7640万 | -5.38% | 6.19 | 0.72 |
12/11 | 1,898 | 1,898 | 1,874 | 1,893 | -0.21% | 64,400 | 188億4519万 | -4.25% | 6.28 | 0.73 |
12/08 | 1,925 | 1,927 | 1,891 | 1,897 | -0.37% | 58,600 | 188億8501万 | -4.24% | 6.3 | 0.73 |
12/07 | 1,931 | 1,931 | 1,904 | 1,904 | -1.5% | 30,800 | 189億5470万 | -4.08% | 6.32 | 0.73 |
12/06 | 1,936 | 1,946 | 1,913 | 1,933 | -0.15% | 55,100 | 192億4340万 | -2.77% | 6.42 | 0.75 |
12/05 | 1,950 | 1,970 | 1,936 | 1,936 | -0.31% | 38,400 | 192億7326万 | -2.62% | 6.43 | 0.75 |
12/04 | 1,953 | 1,962 | 1,934 | 1,942 | +0.57% | 39,700 | 193億3299万 | -2.31% | 6.45 | 0.75 |
12/01 | 1,947 | 1,968 | 1,930 | 1,931 | -1.03% | 42,300 | 192億2349万 | -2.87% | 6.41 | 0.74 |
11/30 | 1,947 | 1,953 | 1,921 | 1,951 | +0.21% | 51,100 | 194億2259万 | -1.81% | 9.48 | 0.79 |
11/29 | 1,953 | 2,007 | 1,942 | 1,947 | -3.47% | 230,200 | 193億8277万 | -1.82% | 9.46 | 0.79 |
11/28 | 2,025 | 2,039 | 2,017 | 2,017 | -0.4% | 407,600 | 200億7963万 | +1.92% | 9.8 | 0.81 |
11/27 | 2,033 | 2,041 | 2,014 | 2,025 | -0.05% | 96,900 | 201億5928万 | +2.69% | 9.84 | 0.82 |
11/24 | 2,029 | 2,031 | 2,014 | 2,026 | +0.55% | 53,400 | 201億6923万 | +3.1% | 9.84 | 0.82 |
11/22 | 2,004 | 2,029 | 2,004 | 2,015 | +0.55% | 43,900 | 200億5972万 | +2.81% | 9.79 | 0.81 |
11/21 | 2,028 | 2,028 | 1,993 | 2,004 | -0.3% | 60,900 | 199億3819万 | +2.51% | 9.73 | 0.81 |
11/20 | 2,033 | 2,037 | 2,010 | 2,010 | -0.89% | 42,600 | 199億9789万 | +3.02% | 9.76 | 0.81 |
11/17 | 2,013 | 2,034 | 2,013 | 2,028 | +0.55% | 35,000 | 201億7697万 | +4.11% | 9.84 | 0.82 |
11/16 | 2,018 | 2,037 | 2,008 | 2,017 | +0.35% | 51,700 | 200億6753万 | +3.49% | 9.79 | 0.81 |
11/15 | 2,005 | 2,017 | 2,000 | 2,010 | +0.25% | 49,200 | 199億9789万 | +3.02% | 9.76 | 0.81 |
11/14 | 1,996 | 2,013 | 1,995 | 2,005 | +0.91% | 25,900 | 199億4814万 | +2.66% | 9.73 | 0.81 |
11/13 | 1,997 | 2,007 | 1,982 | 1,987 | -0.1% | 40,200 | 197億6906万 | +1.69% | 9.65 | 0.8 |
11/10 | 1,956 | 1,989 | 1,955 | 1,989 | +0.66% | 39,000 | 197億8895万 | +1.64% | 9.65 | 0.8 |
11/09 | 1,980 | 1,981 | 1,952 | 1,976 | -0.2% | 47,200 | 196億5961万 | +0.97% | 9.59 | 0.8 |
11/08 | 2,009 | 2,009 | 1,965 | 1,980 | -1.3% | 68,100 | 196億9941万 | +1.07% | 9.61 | 0.8 |
11/07 | 2,010 | 2,019 | 2,002 | 2,006 | +0.25% | 50,600 | 199億5809万 | +2.29% | 9.74 | 0.81 |
11/06 | 2,000 | 2,002 | 1,994 | 2,001 | +0.65% | 49,500 | 199億834万 | +1.83% | 9.71 | 0.81 |
11/02 | 1,989 | 1,994 | 1,974 | 1,988 | +0.15% | 31,900 | 197億7900万 | +0.96% | 9.65 | 0.8 |
11/01 | 1,986 | 1,997 | 1,973 | 1,985 | 0% | 36,800 | 197億4916万 | +0.51% | 9.64 | 0.8 |
10/31 | 1,937 | 1,985 | 1,937 | 1,985 | +2.64% | 37,900 | 197億4916万 | +0.25% | 9.64 | 0.8 |
10/30 | 1,964 | 1,972 | 1,932 | 1,934 | -0.92% | 35,600 | 192億4175万 | -2.62% | 9.39 | 0.78 |
10/27 | 1,930 | 1,954 | 1,892 | 1,952 | +1.14% | 33,900 | 194億2083万 | -2.11% | 9.48 | 0.79 |
10/26 | 1,900 | 1,932 | 1,897 | 1,930 | +1.53% | 41,400 | 192億195万 | -3.55% | 9.37 | 0.78 |
10/25 | 1,894 | 1,918 | 1,883 | 1,901 | +2.04% | 45,100 | 189億1342万 | -5.38% | 9.23 | 0.77 |
10/24 | 1,845 | 1,869 | 1,825 | 1,863 | +0.98% | 60,400 | 185億3535万 | -7.77% | 9.04 | 0.75 |
10/23 | 1,846 | 1,866 | 1,839 | 1,845 | +0.11% | 69,700 | 183億5258万 | -9.07% | 8.95 | 0.74 |
10/20 | 1,850 | 1,851 | 1,809 | 1,843 | -0.7% | 128,000 | 183億3268万 | -9.61% | 8.94 | 0.74 |
10/19 | 1,870 | 1,877 | 1,851 | 1,856 | -1.28% | 72,600 | 184億6200万 | -9.42% | 9.01 | 0.75 |
10/18 | 1,890 | 1,890 | 1,851 | 1,880 | -0.69% | 78,800 | 187億73万 | -8.65% | 9.12 | 0.76 |
10/17 | 1,911 | 1,927 | 1,889 | 1,893 | -0.79% | 77,200 | 188億3004万 | -8.37% | 9.19 | 0.76 |
10/16 | 1,926 | 1,942 | 1,893 | 1,908 | -1.65% | 106,000 | 189億7925万 | -7.92% | 9.26 | 0.77 |
10/13 | 1,983 | 2,024 | 1,935 | 1,940 | -5.5% | 146,200 | 192億9756万 | -6.69% | 9.42 | 0.78 |
10/12 | 2,055 | 2,057 | 2,036 | 2,053 | -0.1% | 53,300 | 204億2160万 | -1.49% | 9.96 | 0.83 |
10/11 | 2,063 | 2,067 | 2,049 | 2,055 | -0.39% | 25,300 | 204億4149万 | -1.44% | 9.97 | 0.83 |
10/10 | 2,050 | 2,065 | 2,050 | 2,063 | +0.93% | 38,500 | 205億2107万 | -1.1% | 10.01 | 0.83 |
10/06 | 2,050 | 2,064 | 2,040 | 2,044 | -0.39% | 44,100 | 203億3207万 | -2.01% | 9.92 | 0.82 |
10/05 | 2,041 | 2,053 | 2,020 | 2,052 | +2.55% | 44,500 | 204億1165万 | -1.68% | 9.96 | 0.83 |
10/04 | 2,000 | 2,027 | 1,998 | 2,001 | -0.84% | 64,200 | 199億434万 | -4.03% | 9.71 | 0.81 |
10/03 | 2,038 | 2,045 | 2,002 | 2,018 | -0.79% | 42,800 | 200億7344万 | -3.26% | 9.79 | 0.81 |
10/02 | 2,100 | 2,109 | 2,033 | 2,034 | -2.96% | 40,400 | 202億3260万 | -2.49% | 9.87 | 0.82 |
09/29 | 2,126 | 2,126 | 2,081 | 2,096 | -0.76% | 19,600 | 208億4933万 | +0.53% | 10.17 | 0.85 |
09/28 | 2,123 | 2,130 | 2,106 | 2,112 | -0.47% | 25,000 | 210億848万 | +1.49% | 10.25 | 0.85 |
09/27 | 2,115 | 2,125 | 2,091 | 2,122 | +0.28% | 32,800 | 211億795万 | +2.17% | 10.3 | 0.86 |
09/26 | 2,128 | 2,135 | 2,114 | 2,116 | -1.08% | 21,200 | 210億4827万 | +2.12% | 10.27 | 0.85 |
09/25 | 2,142 | 2,148 | 2,125 | 2,139 | +0.42% | 41,000 | 212億7706万 | +3.43% | 10.38 | 0.86 |
09/22 | 2,126 | 2,143 | 2,122 | 2,130 | -0.19% | 24,200 | 211億8753万 | +3.25% | 10.34 | 0.86 |
09/21 | 2,134 | 2,151 | 2,131 | 2,134 | 0% | 23,600 | 212億2305万 | +3.54% | 10.35 | 0.86 |
09/20 | 2,161 | 2,161 | 2,132 | 2,134 | -1.34% | 36,300 | 212億2305万 | +3.69% | 10.35 | 0.86 |
09/19 | 2,108 | 2,163 | 2,108 | 2,163 | +2.85% | 55,700 | 215億1146万 | +5.26% | 10.5 | 0.87 |
09/15 | 2,095 | 2,113 | 2,089 | 2,103 | +0.67% | 31,000 | 209億1475万 | +2.59% | 10.2 | 0.85 |
09/14 | 2,080 | 2,093 | 2,070 | 2,089 | +0.34% | 20,400 | 207億7552万 | +2.1% | 10.14 | 0.84 |
09/13 | 2,090 | 2,096 | 2,078 | 2,082 | -0.67% | 11,800 | 207億590万 | +1.91% | 10.1 | 0.84 |
09/12 | 2,078 | 2,096 | 2,072 | 2,096 | +1.26% | 17,600 | 208億4513万 | +2.8% | 10.17 | 0.85 |
09/11 | 2,055 | 2,071 | 2,055 | 2,070 | +0.88% | 12,400 | 205億8656万 | +1.82% | 10.04 | 0.83 |
09/08 | 2,065 | 2,077 | 2,050 | 2,052 | -0.92% | 23,400 | 204億755万 | +1.13% | 9.96 | 0.83 |